Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Censof Holdings Berhad (5195.KL)

0.1950
-0.0050
(-2.50%)
At close: 4:50:03 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.19500.20000.19000.19500.19501,102,200
May 5, 20250.20000.20000.19500.20000.2000214,900
May 2, 20250.20000.20000.19500.20000.20001,043,800
Apr 30, 20250.19500.20000.19500.19500.195058,100
Apr 29, 20250.19500.20000.19500.20000.2000380,100
Apr 28, 20250.19500.20000.19500.20000.2000378,400
Apr 25, 20250.19500.20000.19500.20000.2000140,500
Apr 24, 20250.20000.20000.19500.19500.1950461,500
Apr 23, 20250.18500.20500.18500.20000.20003,441,800
Apr 22, 20250.19000.19000.18500.18500.1850170,800
Apr 21, 20250.19000.19000.19000.19000.1900117,400
Apr 18, 20250.18500.19500.18500.19000.1900177,300
Apr 17, 20250.18500.19000.18500.19000.190072,100
Apr 16, 20250.18500.19000.18000.19000.190039,300
Apr 15, 20250.18500.18500.18500.18500.185096,600
Apr 14, 20250.18500.19000.18000.18500.1850251,700
Apr 11, 20250.17500.18500.17000.18000.1800376,800
Apr 10, 20250.18000.19000.18000.18000.1800532,300
Apr 9, 20250.18000.18000.16500.17500.1750583,100
Apr 8, 20250.18500.18500.17500.18000.1800187,300
Apr 7, 20250.19500.19500.17500.17500.1750961,600
Apr 4, 20250.19500.20500.19500.20000.2000177,000
Apr 3, 20250.20000.20500.19500.20500.2050264,800
Apr 2, 20250.20000.20000.19500.20000.200038,100
Mar 28, 20250.20500.20500.20500.20500.20501,000
Mar 27, 20250.20000.20500.19500.20500.2050111,400
Mar 26, 20250.20000.20000.20000.20000.200045,000
Mar 25, 20250.20500.20500.20000.20500.205074,100
Mar 24, 20250.20000.20500.20000.20500.2050268,400
Mar 21, 20250.20000.20000.20000.20000.2000117,200
Mar 20, 20250.20000.20000.19500.20000.2000155,200
Mar 19, 20250.19500.20000.19500.20000.2000122,500
Mar 17, 20250.19000.20500.19000.20000.2000340,300
Mar 14, 20250.18000.19500.18000.19000.1900874,000
Mar 13, 20250.18000.18500.18000.18000.1800420,200
Mar 12, 20250.17500.18000.17500.18000.1800105,900
Mar 11, 20250.17500.18000.17500.18000.1800639,800
Mar 10, 20250.18000.18500.18000.18500.1850291,000
Mar 7, 20250.18000.18500.18000.18500.185018,100
Mar 6, 20250.18000.18500.18000.18500.1850584,500
Mar 5, 20250.18000.18500.18000.18000.1800167,200
Mar 4, 20250.18500.18500.17000.18500.18501,524,400
Mar 3, 20250.20000.20000.18500.19000.1900913,300
Feb 28, 20250.20500.20500.20000.20000.2000494,100
Feb 27, 20250.20500.21000.20500.20500.2050204,600
Feb 26, 20250.20500.21000.20500.21000.2100283,000
Feb 25, 20250.20500.21000.20000.20500.2050535,100
Feb 24, 20250.21000.21500.20500.21000.2100407,300
Feb 21, 20250.21000.21500.21000.21500.2150542,800
Feb 20, 20250.22000.22000.20500.21500.21501,684,500
Feb 19, 20250.23000.23000.21500.21500.2150834,400
Feb 18, 20250.23000.23000.22500.23000.2300311,000
Feb 17, 20250.23500.23500.23000.23500.2350294,900
Feb 14, 20250.23500.24000.23000.24000.2400550,000
Feb 13, 20250.24000.24000.23000.23500.23501,532,200
Feb 12, 20250.24000.24500.24000.24000.2400300,900
Feb 10, 20250.25000.25000.24000.24500.2450109,600
Feb 7, 20250.25000.25000.24000.25000.2500162,500
Feb 6, 20250.24000.25000.24000.25000.2500951,700
Feb 5, 20250.24000.24000.24000.24000.2400314,600
Feb 4, 20250.24000.24500.23500.24500.2450221,100
Feb 3, 20250.24000.24000.23500.23500.2350196,300
Jan 31, 20250.23500.24500.23500.24000.2400266,800
Jan 28, 20250.23000.23500.23000.23500.2350292,000
Jan 27, 20250.24000.24500.23500.23500.23501,673,700
Jan 24, 20250.25500.25500.24000.24000.24003,728,300
Jan 23, 20250.25500.25500.25000.25000.2500158,300
Jan 22, 20250.26000.26000.25500.26000.2600237,000
Jan 21, 20250.25500.26000.25000.25500.2550618,100
Jan 20, 20250.25500.25500.25000.25000.2500238,700
Jan 17, 20250.25000.25500.24500.25500.2550918,500
Jan 16, 20250.25000.25000.25000.25000.2500862,500
Jan 15, 20250.25000.25000.24500.24500.24502,491,400
Jan 14, 20250.25500.26000.25000.25500.2550489,900
Jan 13, 20250.25500.25500.24500.25500.25502,117,500
Jan 10, 20250.25500.26000.25500.26000.2600572,600
Jan 9, 20250.26000.26500.25500.25500.25501,872,800
Jan 8, 20250.26500.27000.26000.26000.26001,406,200
Jan 7, 20250.27500.28000.26500.27000.27002,825,100
Jan 6, 20250.28000.28000.27000.27500.27501,239,500
Jan 3, 20250.27000.28000.27000.28000.28002,036,200
Jan 2, 20250.26500.27500.26500.27500.2750834,000
Dec 31, 20240.27000.27000.26500.26500.26501,380,800
Dec 30, 20240.27000.27500.26500.27000.27001,754,600
Dec 27, 20240.27000.27500.26500.27500.2750468,300
Dec 26, 20240.26000.27000.26000.27000.27001,185,500
Dec 24, 20240.26500.26500.26000.26500.2650827,600
Dec 23, 20240.27500.27500.26500.26500.26502,349,800
Dec 20, 20240.27000.27500.27000.27000.2700534,600
Dec 19, 20240.27000.28000.27000.27500.27502,021,500
Dec 18, 20240.27000.28000.26500.28000.28004,370,400
Dec 17, 20240.27000.27500.27000.27000.27001,770,900
Dec 16, 20240.27500.27500.26500.27000.27001,188,600
Dec 13, 20240.28000.28500.26500.27000.27004,357,700
Dec 12, 20240.26500.28500.26500.28000.28006,056,400
Dec 11, 20240.26000.26500.26000.26500.2650971,300
Dec 10, 20240.26500.26500.25500.26000.2600384,600
Dec 9, 20240.26500.26500.25500.26500.2650855,600
Dec 6, 20240.25500.26500.25500.26500.26501,360,700
Dec 5, 20240.26000.26000.25000.25500.2550796,000
Dec 4, 20240.25500.26000.25500.26000.2600824,800
Dec 3, 20240.25000.25500.25000.25500.2550814,000
Dec 2, 20240.25000.25500.24500.25000.25001,285,700
Nov 29, 20240.25500.26000.25000.25000.25001,368,200
Nov 28, 20240.26000.27000.25500.26000.26002,683,200
Nov 27, 20240.25500.26500.25500.26500.26501,047,700
Nov 26, 20240.25500.26000.25500.25500.2550700,500
Nov 25, 20240.25500.25500.25500.25500.2550367,300
Nov 22, 20240.26000.26000.25500.25500.2550920,500
Nov 21, 20240.27000.27000.26000.26000.2600801,800
Nov 20, 20240.25500.27000.25500.26500.26502,688,500
Nov 19, 20240.26000.26000.25500.26000.2600862,300
Nov 18, 20240.26000.26500.25500.26000.2600983,200
Nov 15, 20240.26000.26500.25500.25500.2550226,000
Nov 14, 20240.26000.26000.26000.26000.2600167,600
Nov 13, 20240.26000.26500.25500.26000.2600211,000
Nov 12, 20240.26500.26500.26000.26000.2600581,600
Nov 11, 20240.26000.26500.25500.26000.26001,449,000
Nov 8, 20240.27000.27000.26000.26000.2600634,900
Nov 7, 20240.28000.28500.26500.27000.27001,340,400
Nov 6, 20240.26500.28000.26500.28000.28001,801,800
Nov 5, 20240.26500.27000.26000.26500.2650262,500
Nov 4, 20240.26000.26500.26000.26000.2600572,300
Nov 1, 20240.26000.26000.25500.26000.2600255,700
Oct 30, 20240.26000.26500.25500.26500.2650291,500
Oct 29, 20240.26000.26500.26000.26500.2650370,600
Oct 28, 20240.26500.26500.26000.26000.2600869,300
Oct 25, 20240.27000.27000.26500.27000.2700601,500
Oct 24, 20240.27000.27500.26500.27000.27001,376,300
Oct 23, 20240.27000.27500.27000.27500.2750369,200
Oct 22, 20240.28000.28000.27000.27500.2750538,500
Oct 21, 20240.27500.28500.27500.27500.27501,415,400
Oct 18, 20240.27500.28000.27000.27000.2700927,200
Oct 17, 20240.27500.28000.27000.27500.2750742,600
Oct 16, 20240.28000.28000.26500.27500.27503,534,600
Oct 15, 20240.28000.28000.28000.28000.2800438,700
Oct 14, 20240.28500.29000.28000.28000.28002,746,400
Oct 11, 20240.29000.29500.28500.29000.29002,105,900
Oct 10, 20240.30000.30500.29000.29500.29501,038,100
Oct 9, 20240.30000.30000.29000.30000.30001,881,100
Oct 8, 20240.27000.30500.27000.30000.30008,277,200
Oct 7, 20240.27000.28000.27000.27500.27501,328,100
Oct 4, 20240.27000.27000.26500.27000.2700366,300
Oct 3, 20240.27500.27500.27000.27000.2700577,900
Oct 2, 20240.28000.28000.27000.27500.2750876,000
Oct 1, 20240.28000.28500.28000.28500.2850931,300
Sep 30, 20240.28500.29000.27500.28500.2850596,400
Sep 27, 20240.29000.29500.28000.29000.29001,502,000
Sep 26, 20240.28500.28500.28000.28500.2850855,500
Sep 25, 20240.28000.29000.28000.28500.28502,121,300
Sep 24, 20240.27500.28500.27500.27500.2750512,900
Sep 23, 20240.27500.28000.27500.28000.2800683,300
Sep 20, 20240.28000.28500.28000.28000.2800836,400
Sep 19, 20240.26500.28500.26500.28500.28502,203,400
Sep 18, 20240.27500.27500.26000.27000.2700495,800
Sep 17, 20240.26500.27500.26500.27500.2750690,400
Sep 13, 20240.26500.27000.26000.26000.2600559,500
Sep 12, 20240.26000.26500.25500.26500.2650595,500
Sep 11, 20240.26000.26000.25000.25500.25501,615,800
Sep 10, 20240.27000.27000.26000.26500.2650763,600
Sep 9, 20240.27500.27500.26500.27000.27001,421,200
Sep 6, 20240.28500.28500.27500.27500.27501,346,200
Sep 5, 20240.28500.28500.28000.28500.2850191,700
Sep 4, 20240.28000.29000.28000.28500.28501,106,900
Sep 3, 20240.29500.30500.29000.29000.29002,127,700
Sep 2, 20240.29000.30000.28500.29500.29501,519,200
Aug 30, 20240.27500.29000.27500.29000.2900924,700
Aug 29, 20240.28500.29000.27000.27500.27502,509,700
Aug 28, 20240.28500.29000.28000.28500.28502,069,500
Aug 27, 20240.29500.30000.28000.28500.28501,857,500
Aug 26, 20240.30000.30000.29000.29500.29501,074,400
Aug 23, 20240.29500.30000.28500.30000.30002,559,700
Aug 22, 20240.31000.31000.30000.30000.30002,706,200
Aug 21, 20240.31500.31500.30000.31000.31002,998,200
Aug 20, 20240.32500.33000.31000.31500.31502,520,400
Aug 19, 20240.32000.33000.31500.32500.32504,752,100
Aug 16, 20240.31000.32000.31000.31000.31001,763,500
Aug 15, 20240.32000.32000.30000.30500.30501,946,700
Aug 14, 20240.32500.33000.31500.32000.32004,026,000
Aug 13, 20240.33000.33000.31500.32000.32004,960,100
Aug 12, 20240.32000.32500.31500.31500.31502,814,600
Aug 9, 20240.31000.32500.31000.31500.31504,105,800
Aug 8, 20240.30500.31500.30000.30000.30003,978,700
Aug 7, 20240.30000.32000.29000.31500.31508,490,400
Aug 6, 20240.29000.31000.27500.30000.30007,777,000
Aug 5, 20240.31000.31000.28000.28500.285010,366,500
Aug 2, 20240.35000.35000.32500.32500.32505,760,300
Aug 1, 20240.35000.37000.34500.35500.355021,843,900
Jul 31, 20240.32500.35500.31000.34500.345021,504,500
Jul 30, 20240.34000.34500.32000.32500.325010,260,300
Jul 29, 20240.36000.36500.34000.34500.34508,558,300
Jul 26, 20240.36000.36500.35500.35500.35503,270,200
Jul 25, 20240.36500.37000.35500.36000.36005,798,600
Jul 24, 20240.37500.38000.37000.37500.37503,130,900
Jul 23, 20240.37500.38000.37000.37000.37003,087,000
Jul 22, 20240.38000.38000.36000.37000.370010,745,400
Jul 19, 20240.39000.39500.38000.38000.38007,123,000
Jul 18, 20240.39000.40000.38500.39000.39008,255,700
Jul 17, 20240.39500.42000.39000.39500.395061,296,900
Jul 16, 20240.36000.39000.36000.38500.385018,555,300
Jul 15, 20240.35500.36000.35000.36000.36002,198,500
Jul 12, 20240.35000.35500.34500.35500.35502,996,400
Jul 11, 20240.36000.36000.35000.35500.35502,314,400
Jul 10, 20240.35500.36000.35000.35500.35504,022,600
Jul 9, 20240.36000.36500.34500.35000.35004,243,600
Jul 5, 20240.36000.36500.35500.36000.36004,030,100
Jul 4, 20240.37500.37500.36000.36000.36006,606,400
Jul 3, 20240.37000.37500.37000.37000.37005,280,500
Jul 2, 20240.36500.37500.36000.36500.36508,058,100
Jul 1, 20240.35500.38500.35000.37000.370018,235,800
Jun 28, 20240.33500.35000.33500.35000.35003,687,900
Jun 27, 20240.34500.34500.33000.33500.33502,632,300
Jun 26, 20240.33000.34500.32500.34500.34502,855,100
Jun 25, 20240.33500.34000.32000.33000.33003,241,800
Jun 24, 20240.35500.35500.33500.33500.33502,295,400
Jun 21, 20240.34000.35500.33000.35000.35006,164,800
Jun 20, 20240.35000.35000.33000.33500.33505,019,900
Jun 19, 20240.35500.36500.34000.35500.35504,672,600
Jun 18, 20240.37500.37500.35000.35500.35505,671,100
Jun 14, 20240.38000.39500.37000.37500.375014,911,200
Jun 13, 20240.37500.38000.36000.37500.37505,652,400
Jun 12, 20240.37500.39500.35500.37000.370023,826,300
Jun 11, 20240.32500.37000.32500.37000.370031,608,200
Jun 10, 20240.31000.32500.30500.32000.32005,310,100
Jun 7, 20240.31000.31500.30500.31000.31002,598,900
Jun 6, 20240.31000.31500.31000.31000.31001,803,200
Jun 5, 20240.30000.31500.30000.31000.31002,771,800
Jun 4, 20240.28500.30500.28500.30000.30002,570,600
May 31, 20240.29500.29500.28500.28500.28502,373,500
May 30, 20240.29000.30000.29000.29500.29502,559,600
May 29, 20240.29500.30000.28500.29500.29503,342,900
May 28, 20240.32000.32000.29500.30000.30009,581,600
May 27, 20240.32000.34000.32000.32500.32507,873,700
May 24, 20240.31500.32000.30500.32000.32005,642,000
May 23, 20240.31000.33000.31000.31500.31508,898,400
May 21, 20240.31000.31500.30000.31000.31003,637,600
May 20, 20240.31000.32000.31000.31000.31005,820,500
May 17, 20240.29500.31500.29500.31000.310018,823,500
May 16, 20240.29000.30000.28500.29500.29507,347,900
May 15, 20240.28500.29500.28500.29000.29002,773,700
May 14, 20240.29000.29500.28500.28500.28504,543,800
May 13, 20240.29000.29500.28500.29000.29002,976,800
May 10, 20240.29000.29500.28500.29000.29003,470,600
May 9, 20240.29500.29500.28500.29500.29505,670,700
May 8, 20240.29500.30000.29000.29500.29502,949,400
May 7, 20240.28000.30000.27500.29500.295019,524,200
May 6, 20240.28000.28000.27000.27500.27503,899,900

Related Tickers

0065.KL Excel Force MSC Berhad
0.2350
+2.17%
 
0258.KL Agmo Holdings Berhad
0.3750
-1.32%
 
0236.KL Ramssol Group Berhad
0.8950
+1.70%
 
0119.KL AppAsia Berhad
0.1150
0.00%
 
0290.KL Panda Eco System Berhad
0.3050
0.00%
 
0176.KL Kronologi Asia Berhad
0.2400
0.00%
 
0023.KL IFCA MSC Berhad
0.4400
-4.35%
 
0276.KL Autocount Dotcom Berhad
1.0700
0.00%